1pm (OPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 1pm

Date Open High Low Close* Volume
01/03/2016 60.21p 63.55p 58.79p 62.17p 250203
29/02/2016 57.76p 62.17p 56.10p 60.21p 154818
26/02/2016 52.38p 59.57p 52.38p 57.76p 729982
25/02/2016 53.84p 55.12p 51.25p 52.38p 186046
24/02/2016 57.27p 57.27p 51.40p 53.84p 289695
23/02/2016 58.25p 58.25p 56.39p 57.27p 46946
22/02/2016 58.25p 58.30p 55.80p 58.25p 86825
19/02/2016 58.25p 58.25p 55.80p 58.25p 53299
18/02/2016 60.70p 60.70p 55.95p 58.25p 99152
17/02/2016 60.70p 61.46p 57.85p 60.70p 30752
16/02/2016 61.19p 61.46p 58.74p 60.70p 22727
15/02/2016 63.63p 63.63p 58.74p 61.19p 54330
12/02/2016 63.63p 64.56p 61.95p 63.63p 5565
11/02/2016 63.63p 64.61p 61.95p 63.63p 4695
10/02/2016 64.12p 65.04p 61.95p 63.63p 12194
09/02/2016 64.12p 65.04p 61.77p 64.12p 13651
08/02/2016 65.10p 65.10p 61.77p 64.12p 22893
05/02/2016 65.10p 65.79p 63.63p 65.10p 52337
04/02/2016 66.08p 66.86p 63.66p 65.10p 29859
03/02/2016 66.57p 67.71p 64.64p 66.57p 16973
02/02/2016 64.61p 67.94p 63.78p 66.57p 115339
01/02/2016 64.12p 64.61p 64.12p 64.61p 0
29/01/2016 64.61p 68.23p 62.65p 64.12p 103401
28/01/2016 65.59p 68.23p 64.61p 64.61p 13172
27/01/2016 68.04p 68.23p 64.91p 65.59p 80542
26/01/2016 70.00p 70.29p 67.06p 68.04p 184260
25/01/2016 66.57p 68.23p 65.63p 67.06p 72742
22/01/2016 66.57p 68.23p 66.57p 66.57p 87338
21/01/2016 66.57p 68.53p 65.20p 66.57p 31174
20/01/2016 66.57p 66.57p 65.15p 66.57p 8789
19/01/2016 66.57p 67.84p 64.96p 66.57p 25520
18/01/2016 67.55p 68.48p 65.93p 66.57p 19479
15/01/2016 67.55p 69.12p 66.41p 67.55p 59668
14/01/2016 67.55p 68.80p 66.28p 67.55p 7262
13/01/2016 67.55p 68.92p 66.28p 67.55p 13727
12/01/2016 67.55p 69.00p 66.16p 67.55p 67420
11/01/2016 66.57p 69.12p 64.71p 67.55p 95277
08/01/2016 66.57p 67.94p 65.12p 66.57p 5071
07/01/2016 66.57p 67.99p 65.08p 66.57p 51552
06/01/2016 69.51p 69.51p 65.69p 66.57p 55070
05/01/2016 69.02p 70.49p 68.53p 69.51p 77030
04/01/2016 69.02p 70.49p 68.12p 69.02p 25602
31/12/2015 69.02p 71.42p 69.02p 69.02p 138
30/12/2015 68.04p 70.49p 68.04p 69.02p 19072
29/12/2015 68.04p 69.21p 67.01p 68.04p 8646
24/12/2015 67.55p 68.04p 67.01p 68.04p 278
23/12/2015 68.53p 69.51p 67.06p 68.04p 13866
22/12/2015 68.53p 69.51p 67.16p 68.53p 11843
21/12/2015 69.02p 69.51p 66.96p 68.53p 34237
18/12/2015 66.08p 71.27p 66.08p 69.02p 217348
17/12/2015 62.17p 63.63p 61.33p 63.63p 21151
16/12/2015 61.68p 63.19p 60.31p 62.17p 58424
15/12/2015 61.68p 62.65p 60.31p 61.68p 5160
14/12/2015 61.68p 62.65p 60.21p 61.68p 6048
11/12/2015 61.68p 62.97p 60.31p 61.68p 13613
10/12/2015 62.17p 62.54p 60.06p 61.68p 29334
09/12/2015 63.14p 63.14p 60.70p 62.17p 17779
08/12/2015 63.14p 63.34p 60.70p 63.14p 4564
07/12/2015 63.14p 63.14p 61.10p 63.14p 21451
04/12/2015 61.68p 63.41p 60.91p 63.14p 50317
03/12/2015 61.68p 62.26p 59.72p 61.68p 4236
02/12/2015 61.68p 61.68p 59.72p 61.68p 5868
01/12/2015 61.68p 62.53p 61.68p 61.68p 7661
30/11/2015 61.19p 62.65p 59.72p 61.68p 50620
27/11/2015 61.68p 62.65p 59.72p 61.19p 38346
26/11/2015 65.10p 66.18p 59.82p 61.68p 72371
25/11/2015 65.10p 65.53p 65.10p 65.10p 8683
24/11/2015 66.57p 66.57p 63.63p 65.10p 8585
23/11/2015 66.57p 67.70p 64.61p 66.57p 45504
20/11/2015 66.57p 66.57p 64.86p 66.57p 37533
19/11/2015 66.57p 66.57p 66.37p 66.57p 21962
18/11/2015 66.57p 67.06p 64.86p 66.57p 6988
17/11/2015 64.61p 67.55p 64.61p 66.57p 82168
16/11/2015 67.06p 67.06p 63.63p 64.61p 59252
13/11/2015 68.04p 69.07p 65.59p 67.06p 20714
12/11/2015 68.04p 69.12p 68.04p 68.04p 710
11/11/2015 68.04p 69.21p 65.59p 68.04p 15950
10/11/2015 68.53p 68.53p 65.59p 68.04p 18587
09/11/2015 70.00p 70.00p 66.57p 68.53p 74822
06/11/2015 70.49p 70.60p 68.53p 70.00p 65048
05/11/2015 71.47p 71.95p 69.85p 70.49p 52580
04/11/2015 71.47p 72.44p 70.22p 71.47p 20678
03/11/2015 71.47p 73.42p 70.09p 71.47p 112429
02/11/2015 71.95p 73.18p 70.49p 71.47p 47474
30/10/2015 72.44p 72.44p 70.49p 71.95p 5782
29/10/2015 72.44p 74.01p 71.07p 72.44p 25858
28/10/2015 72.44p 74.16p 71.07p 72.44p 30457
27/10/2015 72.44p 73.42p 70.79p 72.44p 113052
26/10/2015 72.44p 72.44p 71.47p 72.44p 265
23/10/2015 71.95p 74.40p 71.47p 72.44p 27253
22/10/2015 73.42p 73.42p 68.43p 71.95p 26483
21/10/2015 76.36p 76.36p 71.56p 73.42p 56402
20/10/2015 76.36p 76.36p 74.40p 76.36p 30670
19/10/2015 76.36p 78.32p 75.71p 76.36p 19176
16/10/2015 72.93p 76.36p 71.71p 75.38p 75684
15/10/2015 70.49p 74.92p 69.00p 72.93p 32085
14/10/2015 70.49p 73.42p 69.00p 70.49p 52695
13/10/2015 68.04p 73.42p 66.82p 70.49p 75225
12/10/2015 68.04p 69.51p 68.04p 68.04p 7661
09/10/2015 68.04p 70.49p 66.72p 68.04p 15183
08/10/2015 68.04p 69.80p 65.59p 68.04p 75922
07/10/2015 68.04p 68.04p 65.93p 68.04p 13227
06/10/2015 68.04p 68.82p 65.89p 68.04p 9366
05/10/2015 67.06p 68.53p 65.59p 68.04p 91561
02/10/2015 64.61p 70.37p 64.61p 67.06p 83255
01/10/2015 63.63p 65.59p 62.85p 64.61p 23868
30/09/2015 62.17p 65.59p 61.68p 63.63p 17066
29/09/2015 62.17p 63.14p 55.80p 62.17p 193719
28/09/2015 62.17p 62.17p 60.70p 62.17p 36994
25/09/2015 63.63p 64.22p 61.04p 62.17p 41771
24/09/2015 62.65p 64.40p 62.15p 63.63p 15192
23/09/2015 62.65p 63.63p 61.77p 62.65p 4916
22/09/2015 62.65p 63.63p 61.68p 62.65p 16273
21/09/2015 65.10p 65.10p 61.68p 62.65p 54433
18/09/2015 66.57p 67.24p 63.63p 65.10p 40453
17/09/2015 66.57p 67.50p 64.50p 66.57p 35046
16/09/2015 66.57p 67.89p 64.81p 66.57p 10018
15/09/2015 67.55p 67.55p 64.65p 66.57p 19827
14/09/2015 66.57p 68.53p 66.57p 67.55p 9898
11/09/2015 66.08p 68.48p 65.08p 66.57p 5156
10/09/2015 66.08p 68.23p 64.22p 66.08p 4766
09/09/2015 63.63p 65.59p 63.63p 65.59p 54691
08/09/2015 63.63p 64.91p 61.97p 63.63p 58098
07/09/2015 63.63p 64.30p 61.82p 63.63p 16195
04/09/2015 63.14p 64.40p 60.70p 63.63p 31709
03/09/2015 63.14p 63.63p 60.79p 63.14p 10908
02/09/2015 62.17p 63.63p 60.79p 62.17p 7115
01/09/2015 62.17p 63.63p 60.70p 62.17p 12366
28/08/2015 64.12p 65.25p 61.68p 62.17p 27872
27/08/2015 65.10p 65.25p 61.68p 64.12p 24837
26/08/2015 65.10p 66.57p 63.63p 65.10p 402076
25/08/2015 62.65p 66.57p 61.68p 65.10p 169581
24/08/2015 65.10p 65.10p 61.68p 62.65p 28683
21/08/2015 66.08p 68.53p 63.93p 65.10p 9584
20/08/2015 66.08p 67.55p 63.63p 66.08p 41602
19/08/2015 69.51p 69.51p 63.63p 66.08p 42568
18/08/2015 71.95p 71.95p 68.53p 69.51p 12068
17/08/2015 72.93p 72.93p 70.49p 71.95p 21570
14/08/2015 74.40p 74.40p 70.54p 72.93p 69843
13/08/2015 74.40p 74.50p 72.93p 74.40p 74840
12/08/2015 72.93p 74.40p 72.93p 74.40p 22503
11/08/2015 73.91p 74.89p 73.03p 73.91p 29625
10/08/2015 73.91p 75.00p 72.44p 73.91p 70798
07/08/2015 72.93p 74.11p 70.49p 73.91p 95745
06/08/2015 73.91p 74.40p 71.39p 72.93p 69415
05/08/2015 73.42p 75.23p 72.44p 73.91p 38192
04/08/2015 74.40p 74.89p 72.44p 73.42p 28525
03/08/2015 72.93p 76.36p 72.93p 74.40p 98940
31/07/2015 70.49p 74.89p 70.09p 72.93p 98056
30/07/2015 68.53p 73.42p 68.53p 70.49p 174369
29/07/2015 63.63p 70.45p 62.15p 68.53p 137252
28/07/2015 65.59p 65.98p 62.80p 64.12p 111988
27/07/2015 66.32p 67.30p 64.71p 65.84p 33140
24/07/2015 69.25p 71.20p 64.37p 66.32p 172753
23/07/2015 68.27p 70.23p 66.81p 68.27p 5806
22/07/2015 66.81p 68.27p 65.70p 68.27p 29431
21/07/2015 63.89p 68.27p 63.89p 66.81p 64926
20/07/2015 64.37p 66.32p 63.40p 63.89p 74806
17/07/2015 64.37p 64.37p 63.50p 64.37p 2563
16/07/2015 64.37p 64.37p 63.50p 64.37p 1476
15/07/2015 64.37p 64.37p 63.50p 64.37p 2896
14/07/2015 64.37p 66.32p 63.40p 64.37p 12734
13/07/2015 63.89p 66.32p 62.52p 63.89p 67290
10/07/2015 63.89p 65.69p 63.89p 63.89p 17658
09/07/2015 63.89p 65.74p 61.50p 63.89p 9482
08/07/2015 64.86p 64.86p 63.40p 64.86p 7980
07/07/2015 64.86p 65.79p 64.86p 64.86p 446
06/07/2015 64.86p 65.95p 63.40p 64.86p 19309
03/07/2015 64.86p 64.86p 63.40p 64.86p 9385
02/07/2015 64.86p 65.97p 63.40p 64.86p 1318
01/07/2015 64.86p 66.08p 63.89p 63.89p 136709
30/06/2015 65.35p 66.71p 63.60p 64.86p 48228
29/06/2015 65.84p 65.84p 61.45p 65.35p 74390
26/06/2015 66.32p 68.27p 64.62p 66.32p 95422
25/06/2015 66.32p 67.42p 64.62p 66.32p 5541
24/06/2015 66.32p 67.81p 64.94p 66.32p 10766
23/06/2015 66.32p 68.27p 64.62p 66.32p 54218
22/06/2015 66.32p 67.20p 64.37p 66.32p 20576
19/06/2015 66.32p 68.27p 64.37p 66.32p 22981
18/06/2015 66.32p 67.20p 65.35p 66.32p 51177
17/06/2015 66.81p 68.27p 63.40p 66.32p 142538
16/06/2015 66.81p 68.45p 65.35p 66.81p 15814
15/06/2015 67.30p 68.57p 65.59p 66.81p 30237
12/06/2015 67.30p 68.23p 65.59p 67.30p 76943
11/06/2015 68.27p 69.25p 64.86p 67.30p 202242
10/06/2015 60.96p 69.23p 60.96p 68.27p 386231
09/06/2015 54.62p 55.60p 54.62p 54.62p 21827
08/06/2015 54.62p 54.62p 53.01p 54.62p 6555
05/06/2015 54.62p 55.60p 52.91p 54.62p 10738
04/06/2015 54.62p 55.89p 53.14p 54.62p 30992
03/06/2015 54.62p 55.95p 53.30p 54.62p 18542
02/06/2015 55.11p 56.10p 53.94p 54.62p 18577
01/06/2015 55.11p 56.10p 53.55p 55.11p 79441
29/05/2015 56.08p 56.28p 53.64p 55.11p 51877
28/05/2015 56.08p 56.52p 54.62p 56.08p 33862
27/05/2015 56.08p 56.52p 54.62p 56.08p 51869
26/05/2015 56.08p 56.86p 54.62p 56.08p 38949
22/05/2015 56.08p 56.93p 55.16p 56.08p 29583
21/05/2015 56.08p 56.57p 55.94p 56.08p 38369
20/05/2015 56.08p 56.91p 55.11p 56.08p 16500

*Close Price adjusted for both dividends and splits